$17.18 -1.27 (%) Rosetta Resources Inc - NASDAQ

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSE historical data

Date Open High Low Close Volume
4/22/201022.8223.2522.3523.03446,500
4/21/201023.6023.6122.8823.25281,100
4/20/201022.8123.7522.7923.40748,300
4/19/201022.8422.8422.0022.68394,200
4/16/201023.6523.8122.9423.06454,100
4/15/201023.5523.8223.3523.74508,200
4/14/201023.6523.9423.0023.52763,400
4/13/201024.2524.2523.1623.26749,000
4/12/201025.1425.4524.0224.12878,000
4/9/201025.3125.3124.1525.00493,300
4/8/201025.1825.3324.5225.00526,200
4/7/201025.9426.0824.9225.28973,600
4/6/201024.7626.4824.4225.801,068,500
4/5/201024.2725.0924.1125.07330,300
4/1/201023.8224.2523.5324.17459,400
3/31/201023.5124.0323.2023.55512,300
3/30/201023.1023.6923.0523.61423,100
3/29/201023.0523.2122.7422.99296,700
3/26/201023.2223.7022.4722.89711,400
3/25/201024.5925.1023.0723.17889,700
3/24/201023.3024.9023.2224.251,148,100
3/23/201022.6123.7321.9623.50834,400
3/22/201022.5923.0221.6422.70901,700
3/19/201024.0224.2323.1223.13815,400
3/18/201024.3324.4823.4823.86544,700
3/17/201024.0724.5723.9724.29278,000
3/16/201023.8924.1123.4024.02366,000
3/15/201024.5824.5923.2023.72456,200
3/12/201025.1725.1724.4224.70303,300
3/11/201024.5725.0424.4124.97202,800
3/10/201024.7625.1924.3024.72417,800
3/9/201024.2325.2024.0924.75630,100
3/8/201024.2324.5023.8024.29822,200
3/5/201023.3624.2423.1124.23633,200
3/4/201023.2623.6522.8323.33510,500
3/3/201023.3223.5222.9623.201,017,500
3/2/201021.8523.9421.6023.322,233,500
3/1/201019.3022.3019.2521.542,582,700
2/26/201018.5618.9418.2018.73409,100
2/25/201017.8518.7017.2118.59924,000
2/24/201019.2219.2218.1118.16755,400
2/23/201020.0620.0619.1119.18547,200
2/22/201020.5720.6220.0520.09370,900
2/19/201020.0820.6519.8320.47728,300
2/18/201019.5920.3019.5520.11540,400
2/17/201019.9520.4919.4319.49616,800
2/16/201019.5419.9619.2819.92306,500
2/12/201019.1319.3718.7019.37548,500
2/11/201019.0619.5218.8319.40463,500
2/10/201019.3419.5818.9019.08618,100
2/9/201019.2019.7519.0519.39641,200
2/8/201020.1720.1718.9419.001,415,400
2/5/201020.4320.5319.6720.26836,000
2/4/201021.5021.5920.4720.54641,800
2/3/201022.0222.3121.3921.72430,700
2/2/201021.2222.4020.8522.22794,700
2/1/201020.6021.3520.4521.10848,700
1/29/201021.6321.8620.3120.56900,200
1/28/201021.2721.9519.9721.46908,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center